Singapore markets open in 7 hours 32 minutes
Straits Times Index
3,236.08 +10.63 (+0.33%) S&P 500
3,958.35 +24.43 (+0.62%) Dow
33,791.99 +194.07 (+0.58%) Nasdaq
11,053.11 +94.55 (+0.86%) BTC-USD
16,950.08 +134.41 (+0.80%) CMC Crypto 200
398.72 +4.04 (+1.02%)
Rough Rice Futures,Mar-2023 (ZR=F)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
As of 12:09PM EST. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 17.085 | 17.115 | 16.995 | 17.045 | 17.045 | 556 |
| 07 Dec 2022 | 1,682.000 | 1,687.500 | 1,665.000 | 1,671.000 | 1,671.000 | 1,644 |
| 06 Dec 2022 | 1,702.000 | 1,722.500 | 1,670.500 | 1,684.500 | 1,684.500 | 1,644 |
| 05 Dec 2022 | 1,768.000 | 1,773.500 | 1,702.000 | 1,703.500 | 1,703.500 | 1,411 |
| 02 Dec 2022 | 1,779.000 | 1,780.500 | 1,762.500 | 1,763.500 | 1,763.500 | 310 |
| 01 Dec 2022 | 1,778.000 | 1,790.000 | 1,774.500 | 1,779.500 | 1,779.500 | 359 |
| 30 Nov 2022 | 1,796.000 | 1,796.000 | 1,778.500 | 1,781.000 | 1,781.000 | 374 |
| 29 Nov 2022 | 1,789.000 | 1,797.500 | 1,784.500 | 1,789.500 | 1,789.500 | 296 |
| 28 Nov 2022 | 1,803.000 | 1,812.500 | 1,760.000 | 1,793.000 | 1,793.000 | 903 |
| 25 Nov 2022 | 1,801.500 | 1,820.000 | 1,801.000 | 1,812.000 | 1,812.000 | 787 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 1,791.000 | 1,804.000 | 1,785.000 | 1,801.000 | 1,801.000 | 534 |
| 22 Nov 2022 | 1,777.500 | 1,794.500 | 1,776.000 | 1,794.500 | 1,794.500 | 308 |
| 21 Nov 2022 | 1,776.500 | 1,787.500 | 1,776.000 | 1,781.000 | 1,781.000 | 253 |
| 18 Nov 2022 | 1,773.000 | 1,797.000 | 1,767.000 | 1,779.500 | 1,779.500 | 396 |
| 17 Nov 2022 | 1,765.500 | 1,795.500 | 1,762.000 | 1,773.000 | 1,773.000 | 693 |
| 16 Nov 2022 | 1,780.000 | 1,781.000 | 1,751.500 | 1,774.000 | 1,774.000 | 418 |
| 15 Nov 2022 | 1,793.000 | 1,794.000 | 1,776.500 | 1,778.000 | 1,778.000 | 446 |
| 14 Nov 2022 | 1,763.000 | 1,763.000 | 1,763.000 | 1,763.000 | 1,763.000 | 821 |
| 11 Nov 2022 | 1,762.000 | 1,762.000 | 1,762.000 | 1,762.000 | 1,762.000 | 83 |
| 10 Nov 2022 | 1,767.500 | 1,767.500 | 1,767.500 | 1,767.500 | 1,767.500 | 26 |
| 09 Nov 2022 | 1,765.000 | 1,765.000 | 1,765.000 | 1,765.000 | 1,765.000 | 18 |
| 08 Nov 2022 | 1,749.000 | 1,757.500 | 1,749.000 | 1,757.500 | 1,757.500 | 99 |
| 07 Nov 2022 | 1,742.000 | 1,742.000 | 1,742.000 | 1,742.000 | 1,742.000 | 19 |
| 03 Nov 2022 | 1,731.000 | 1,731.000 | 1,731.000 | 1,731.000 | 1,731.000 | 10 |
| 02 Nov 2022 | 1,718.500 | 1,718.500 | 1,718.500 | 1,718.500 | 1,718.500 | 1 |
| 01 Nov 2022 | 1,718.500 | 1,718.500 | 1,718.500 | 1,718.500 | 1,718.500 | 277 |
| 31 Oct 2022 | 1,652.500 | 1,722.500 | 1,652.500 | 1,722.500 | 1,722.500 | 267 |
| 30 Oct 2022 | 1,615.500 | 1,656.000 | 1,615.500 | 1,656.000 | 1,656.000 | 330 |
| 27 Oct 2022 | 1,601.000 | 1,613.000 | 1,597.000 | 1,612.500 | 1,612.500 | 545 |
| 26 Oct 2022 | 1,602.500 | 1,611.500 | 1,596.500 | 1,601.000 | 1,601.000 | 502 |
| 25 Oct 2022 | 1,620.500 | 1,621.000 | 1,600.500 | 1,603.000 | 1,603.000 | 653 |
| 24 Oct 2022 | 1,620.000 | 1,627.000 | 1,618.500 | 1,618.500 | 1,618.500 | 604 |
| 23 Oct 2022 | 1,638.500 | 1,646.000 | 1,622.500 | 1,623.500 | 1,623.500 | 1,047 |
| 20 Oct 2022 | 1,645.000 | 1,650.000 | 1,625.000 | 1,636.000 | 1,636.000 | 811 |
| 19 Oct 2022 | 1,650.000 | 1,652.500 | 1,643.500 | 1,645.000 | 1,645.000 | 1,136 |
| 18 Oct 2022 | 1,655.000 | 1,655.500 | 1,647.500 | 1,648.500 | 1,648.500 | 366 |
| 17 Oct 2022 | 1,665.500 | 1,667.000 | 1,650.000 | 1,654.000 | 1,654.000 | 1,122 |
| 16 Oct 2022 | 1,673.000 | 1,676.500 | 1,665.500 | 1,667.000 | 1,667.000 | 489 |
| 13 Oct 2022 | 1,676.000 | 1,680.500 | 1,672.000 | 1,673.500 | 1,673.500 | 486 |
| 12 Oct 2022 | 1,681.000 | 1,683.000 | 1,672.000 | 1,676.000 | 1,676.000 | 432 |
| 11 Oct 2022 | 1,673.000 | 1,688.000 | 1,669.500 | 1,681.000 | 1,681.000 | 861 |
| 10 Oct 2022 | 1,673.000 | 1,676.000 | 1,668.500 | 1,672.000 | 1,672.000 | 1,366 |
| 09 Oct 2022 | 1,682.500 | 1,691.500 | 1,670.500 | 1,671.500 | 1,671.500 | 1,147 |
| 06 Oct 2022 | 1,691.500 | 1,691.500 | 1,681.000 | 1,682.500 | 1,682.500 | 654 |
| 05 Oct 2022 | 1,698.500 | 1,699.500 | 1,687.000 | 1,689.000 | 1,689.000 | 668 |
| 04 Oct 2022 | 1,696.000 | 1,704.500 | 1,690.500 | 1,697.000 | 1,697.000 | 608 |
| 03 Oct 2022 | 1,693.000 | 1,702.500 | 1,691.000 | 1,696.500 | 1,696.500 | 720 |
| 02 Oct 2022 | 1,715.500 | 1,725.000 | 1,692.000 | 1,693.500 | 1,693.500 | 1,102 |
| 29 Sept 2022 | 1,732.500 | 1,742.000 | 1,716.000 | 1,717.000 | 1,717.000 | 553 |
| 28 Sept 2022 | 1,739.500 | 1,747.000 | 1,731.500 | 1,735.000 | 1,735.000 | 372 |
| 27 Sept 2022 | 1,730.500 | 1,738.000 | 1,727.000 | 1,736.000 | 1,736.000 | 255 |
| 26 Sept 2022 | 1,735.000 | 1,755.000 | 1,726.500 | 1,731.500 | 1,731.500 | 306 |
| 25 Sept 2022 | 1,737.500 | 1,739.000 | 1,719.000 | 1,735.000 | 1,735.000 | 548 |
| 22 Sept 2022 | 1,739.500 | 1,742.000 | 1,736.000 | 1,738.000 | 1,738.000 | 411 |
| 21 Sept 2022 | 1,760.500 | 1,762.000 | 1,732.500 | 1,738.500 | 1,738.500 | 389 |
| 20 Sept 2022 | 1,772.000 | 1,778.000 | 1,754.000 | 1,762.500 | 1,762.500 | 258 |
| 19 Sept 2022 | 1,761.500 | 1,779.500 | 1,761.500 | 1,772.500 | 1,772.500 | 193 |
| 18 Sept 2022 | 1,779.000 | 1,781.500 | 1,757.500 | 1,763.500 | 1,763.500 | 251 |
| 15 Sept 2022 | 1,779.000 | 1,787.500 | 1,765.000 | 1,782.500 | 1,782.500 | 330 |
| 14 Sept 2022 | 1,771.500 | 1,794.500 | 1,763.000 | 1,782.000 | 1,782.000 | 385 |
| 13 Sept 2022 | 1,755.000 | 1,755.000 | 1,755.000 | 1,755.000 | 1,755.000 | 457 |
| 12 Sept 2022 | 1,749.500 | 1,752.000 | 1,749.500 | 1,752.000 | 1,752.000 | 6 |
| 11 Sept 2022 | 1,743.000 | 1,743.000 | 1,743.000 | 1,743.000 | 1,743.000 | 7 |
| 08 Sept 2022 | 1,732.000 | 1,732.000 | 1,732.000 | 1,732.000 | 1,732.000 | - |
| 07 Sept 2022 | 1,697.000 | 1,697.000 | 1,697.000 | 1,697.000 | 1,697.000 | - |
| 06 Sept 2022 | 1,678.000 | 1,678.000 | 1,678.000 | 1,678.000 | 1,678.000 | - |
| 05 Sept 2022 | 1,685.000 | 1,685.000 | 1,685.000 | 1,685.000 | 1,685.000 | 4 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 1,738.000 | 1,738.000 | 1,738.000 | 1,738.000 | 1,738.000 | 24 |
| 31 Aug 2022 | 1,738.500 | 1,738.500 | 1,738.500 | 1,738.500 | 1,738.500 | 46 |
| 30 Aug 2022 | 1,750.000 | 1,759.000 | 1,744.000 | 1,750.500 | 1,750.500 | 48 |
| 29 Aug 2022 | 1,720.000 | 1,748.500 | 1,720.000 | 1,743.000 | 1,743.000 | 448 |
| 28 Aug 2022 | 1,724.000 | 1,730.500 | 1,685.000 | 1,728.000 | 1,728.000 | 616 |
| 25 Aug 2022 | 1,712.500 | 1,732.500 | 1,712.500 | 1,731.500 | 1,731.500 | 387 |
| 24 Aug 2022 | 1,724.500 | 1,731.500 | 1,706.500 | 1,716.000 | 1,716.000 | 583 |
| 23 Aug 2022 | 1,719.000 | 1,747.500 | 1,719.000 | 1,724.500 | 1,724.500 | 990 |
| 22 Aug 2022 | 1,714.000 | 1,733.000 | 1,714.000 | 1,729.000 | 1,729.000 | 1,213 |
| 21 Aug 2022 | 1,699.000 | 1,722.500 | 1,699.000 | 1,712.500 | 1,712.500 | 733 |
| 18 Aug 2022 | 1,658.500 | 1,714.000 | 1,658.500 | 1,708.500 | 1,708.500 | 889 |
| 17 Aug 2022 | 1,666.000 | 1,669.000 | 1,649.500 | 1,655.500 | 1,655.500 | 1,888 |
| 16 Aug 2022 | 1,688.500 | 1,688.500 | 1,666.000 | 1,666.500 | 1,666.500 | 843 |
| 15 Aug 2022 | 1,703.000 | 1,711.000 | 1,688.500 | 1,690.000 | 1,690.000 | 279 |
| 14 Aug 2022 | 1,717.500 | 1,718.000 | 1,695.000 | 1,707.500 | 1,707.500 | 302 |
| 11 Aug 2022 | 1,706.000 | 1,719.000 | 1,696.000 | 1,715.500 | 1,715.500 | 282 |
| 10 Aug 2022 | 1,698.500 | 1,719.500 | 1,698.500 | 1,708.000 | 1,708.000 | 338 |
| 09 Aug 2022 | 1,697.500 | 1,705.500 | 1,685.000 | 1,694.500 | 1,694.500 | 354 |
| 08 Aug 2022 | 1,713.000 | 1,724.000 | 1,697.500 | 1,700.000 | 1,700.000 | 215 |
| 07 Aug 2022 | 1,721.000 | 1,729.000 | 1,702.000 | 1,719.500 | 1,719.500 | 622 |
| 04 Aug 2022 | 1,725.500 | 1,745.500 | 1,721.000 | 1,734.000 | 1,734.000 | 611 |
| 03 Aug 2022 | 1,704.500 | 1,735.000 | 1,700.500 | 1,732.500 | 1,732.500 | 703 |
| 02 Aug 2022 | 1,681.000 | 1,708.000 | 1,668.000 | 1,706.000 | 1,706.000 | 473 |
| 01 Aug 2022 | 1,666.500 | 1,686.000 | 1,665.000 | 1,677.500 | 1,677.500 | 473 |
| 31 Jul 2022 | 1,687.500 | 1,691.500 | 1,663.000 | 1,666.000 | 1,666.000 | 759 |
| 28 Jul 2022 | 1,701.000 | 1,712.000 | 1,688.500 | 1,688.500 | 1,688.500 | 706 |
| 27 Jul 2022 | 1,700.500 | 1,707.000 | 1,694.000 | 1,702.000 | 1,702.000 | 411 |
| 26 Jul 2022 | 1,703.000 | 1,716.000 | 1,703.000 | 1,708.500 | 1,708.500 | 232 |
| 25 Jul 2022 | 1,690.500 | 1,719.000 | 1,688.500 | 1,709.500 | 1,709.500 | 408 |
| 24 Jul 2022 | 1,676.000 | 1,697.000 | 1,676.000 | 1,693.000 | 1,693.000 | 337 |
| 21 Jul 2022 | 1,695.000 | 1,701.000 | 1,679.500 | 1,686.500 | 1,686.500 | 341 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
